Metso Oyj (MXCYY) Exchange: OTCQX

Data as of March 28, 2024

$7.78 ($0.38) 5.17%

Metso Oyj - Daily Information
Click for more stock information on Metso Oyj.
Daily Information Data
Date March 28, 2024
Open $7.62
Previous Close $7.78
High $8.00
Low $7.50
Adjusted Open $7.62
Previous Adjusted Close $7.78
Adjusted High $8.00
Adjusted Low $7.50

About Metso Oyj (MXCYY)

DELISTED - Metso Oyj is a Finland-based technology company engaged in the provision of solutions and services to various industries. The Company operates within three business segments. The Mining and Construction provides solutions for mining industry, such as grinding mills and solutions, crushers and crushing solutions, bulk material handling and maintenance services. The Automation segment provides process automation and information management application networks and systems, process measurements systems and analyzers, intelligent conditioning monitoring and life cycle services. The Pulp, Paper and Power segment includes chemical and mechanical pulping lines and equipment, paper, board and tissue making lines and machines, maintenance services, as well as fabric filters for the pulp, paper, energy and mining industries. The Company is active in the Americas, Europe, the Asia-Pacific region, and Africa and Middle East.

Historical Stock Data for Metso Oyj (MXCYY)

Date Open High Low Close Adj.Close Volume
2020-05-21 $7.62 $8.00 $7.50 $7.78 $7.78 6,900
2020-05-20 $7.31 $7.59 $7.31 $7.40 $7.40 14,162
2020-05-19 $7.15 $7.19 $7.04 $7.11 $7.11 77,917
2020-05-18 $6.67 $7.10 $6.67 $7.02 $7.02 2,550
2020-05-15 $6.65 $6.76 $6.56 $6.72 $6.72 17,489
2020-05-14 $6.19 $6.59 $6.19 $6.59 $6.59 1,727
2020-05-13 $6.60 $6.62 $6.60 $6.62 $6.62 1,816
2020-05-12 $6.83 $7.03 $6.74 $6.94 $6.94 8,115
2020-05-11 $6.95 $7.11 $6.91 $7.03 $7.03 30,646
2020-05-08 $7.01 $7.28 $7.01 $7.19 $7.19 12,399
2020-05-07 $6.68 $6.78 $6.61 $6.78 $6.78 3,289
2020-05-06 $6.72 $6.84 $6.72 $6.78 $6.78 22,882
2020-05-05 $6.66 $6.66 $6.66 $6.66 $6.66 2,091
2020-05-04 $6.44 $6.62 $6.40 $6.55 $6.55 29,508
2020-05-01 $6.87 $6.88 $6.87 $6.88 $6.88 2,001
2020-04-30 $6.66 $6.93 $6.66 $6.93 $6.93 4,054
2020-04-29 $6.60 $6.60 $6.60 $6.60 $6.60 0
2020-04-28 $6.47 $6.66 $6.47 $6.60 $6.60 9,023
2020-04-27 $6.25 $6.39 $6.21 $6.39 $6.39 12,692
2020-04-24 $6.12 $6.15 $6.12 $6.15 $6.15 1,214
2020-04-23 $6.01 $6.01 $6.01 $6.01 $6.01 2
2020-04-22 $6.01 $6.01 $6.01 $6.01 $6.01 157
2020-04-21 $5.91 $6.01 $5.91 $6.01 $6.01 661
2020-04-20 $6.30 $6.30 $6.15 $6.15 $6.15 6,862
2020-04-17 $6.19 $6.19 $6.19 $6.19 $6.19 339
2020-04-16 $5.65 $5.76 $5.65 $5.76 $5.76 514
2020-04-15 $5.82 $5.87 $5.82 $5.87 $5.87 463
2020-04-14 $6.16 $6.16 $6.16 $6.16 $6.16 1,089
2020-04-13 $6.58 $6.58 $6.17 $6.17 $6.17 1,041
2020-04-09 $6.29 $6.29 $6.16 $6.16 $6.16 510
2020-04-08 $6.24 $6.45 $6.24 $6.45 $6.45 1,434
2020-04-07 $6.26 $6.38 $6.26 $6.37 $6.37 6,756
2020-04-06 $5.92 $6.06 $5.90 $5.90 $5.90 6,080
2020-04-03 $5.49 $5.55 $5.49 $5.55 $5.55 1,223
2020-04-02 $5.47 $5.50 $5.47 $5.50 $5.50 1,517
2020-04-01 $5.53 $5.53 $5.44 $5.44 $5.44 456
2020-03-31 $5.54 $5.88 $5.54 $5.72 $5.72 4,695
2020-03-30 $5.27 $5.75 $5.27 $5.75 $5.75 4,250
2020-03-27 $5.32 $5.32 $5.32 $5.32 $5.32 884
2020-03-26 $5.36 $5.56 $5.35 $5.56 $5.17 11,152
2020-03-25 $5.36 $5.47 $5.36 $5.41 $5.03 2,054
2020-03-24 $5.25 $5.25 $5.25 $5.25 $4.88 119
2020-03-23 $5.09 $5.10 $4.84 $4.84 $4.50 8,631
2020-03-20 $5.26 $5.26 $5.01 $5.01 $4.66 19,208
2020-03-19 $5.00 $5.22 $4.80 $5.00 $4.65 1,768
2020-03-18 $5.46 $5.46 $5.00 $5.19 $4.83 1,178
2020-03-17 $5.72 $6.07 $5.72 $6.07 $5.65 545
2020-03-16 $6.06 $6.26 $5.59 $5.59 $5.20 5,986
2020-03-13 $6.03 $6.11 $5.74 $6.11 $5.68 4,301
2020-03-12 $6.19 $6.19 $5.80 $5.80 $5.40 6,074
2020-03-11 $6.81 $6.81 $6.55 $6.69 $6.22 17,198
2020-03-10 $7.00 $7.26 $7.00 $7.26 $6.75 1,462
2020-03-09 $7.08 $7.27 $6.81 $6.83 $6.35 10,967
2020-03-06 $7.65 $7.65 $7.51 $7.51 $6.99 314
2020-03-05 $7.80 $7.80 $7.67 $7.67 $7.14 1,343
2020-03-04 $7.98 $7.98 $7.98 $7.98 $7.42 15,834
2020-03-03 $8.14 $8.14 $8.14 $8.14 $7.57 333
2020-03-02 $8.11 $8.11 $8.11 $8.11 $7.55 636
2020-02-28 $7.80 $8.07 $7.80 $7.99 $7.43 820
2020-02-27 $8.23 $8.23 $8.00 $8.00 $7.44 485
2020-02-26 $8.35 $8.48 $8.35 $8.48 $7.89 8,344
2020-02-25 $8.24 $8.24 $8.20 $8.20 $7.63 730
2020-02-24 $8.37 $8.37 $8.37 $8.37 $7.78 237
2020-02-21 $8.85 $8.85 $8.85 $8.85 $8.23 202
2020-02-20 $9.00 $9.00 $8.96 $8.96 $8.33 5,224
2020-02-19 $8.87 $8.87 $8.87 $8.87 $8.25 574
2020-02-18 $8.93 $8.99 $8.81 $8.90 $8.28 2,690
2020-02-14 $9.30 $9.30 $9.30 $9.30 $8.65 139
2020-02-13 $9.30 $9.30 $9.30 $9.30 $8.65 0
2020-02-12 $9.26 $9.35 $9.25 $9.30 $8.65 29,418
2020-02-11 $9.07 $9.25 $9.07 $9.25 $8.61 9,700
2020-02-10 $9.25 $9.25 $9.25 $9.25 $8.61 0
2020-02-07 $9.25 $9.25 $9.25 $9.25 $8.61 212
2020-02-06 $9.71 $9.76 $9.71 $9.71 $9.03 10,400
2020-02-05 $9.57 $9.57 $9.57 $9.57 $8.90 1,088
2020-02-04 $8.97 $8.97 $8.97 $8.97 $8.35 60
2020-02-03 $8.97 $8.97 $8.97 $8.97 $8.35 174
2020-01-31 $9.03 $9.03 $8.87 $8.87 $8.25 4,532
2020-01-30 $9.28 $9.28 $9.28 $9.28 $8.63 50
2020-01-29 $9.28 $9.28 $9.28 $9.28 $8.63 42
2020-01-28 $9.28 $9.28 $9.28 $9.28 $8.63 0
2020-01-27 $9.28 $9.28 $9.28 $9.28 $8.63 300
2020-01-24 $9.44 $9.44 $9.44 $9.44 $8.78 23
2020-01-23 $9.52 $9.52 $9.44 $9.44 $8.78 272
2020-01-22 $9.81 $9.81 $9.81 $9.81 $9.13 1,200
2020-01-21 $9.67 $9.67 $9.67 $9.67 $9.00 70
2020-01-17 $9.67 $9.67 $9.67 $9.67 $9.00 0
2020-01-16 $9.67 $9.67 $9.67 $9.67 $9.00 0
2020-01-15 $9.67 $9.67 $9.67 $9.67 $9.00 0
2020-01-14 $9.67 $9.67 $9.67 $9.67 $9.00 20
2020-01-13 $9.67 $9.67 $9.67 $9.67 $9.00 20
2020-01-10 $9.58 $9.67 $9.58 $9.67 $9.00 1,286
2020-01-09 $9.75 $9.75 $9.75 $9.75 $9.07 29
2020-01-08 $9.75 $9.75 $9.75 $9.75 $9.07 0
2020-01-07 $9.75 $9.75 $9.75 $9.75 $9.07 191
2020-01-06 $9.80 $9.80 $9.80 $9.80 $9.12 56
2020-01-03 $9.80 $9.80 $9.80 $9.80 $9.12 255
2020-01-02 $9.78 $9.78 $9.78 $9.78 $9.10 12
2019-12-31 $9.78 $9.78 $9.78 $9.78 $9.10 0
2019-12-30 $9.78 $9.78 $9.78 $9.78 $9.10 210
2019-12-27 $9.86 $9.86 $9.81 $9.81 $9.13 686
2019-12-26 $9.94 $9.94 $9.94 $9.94 $9.25 200
2019-12-24 $9.98 $9.98 $9.98 $9.98 $9.28 152
2019-12-23 $9.67 $9.67 $9.67 $9.67 $9.00 586
2019-12-20 $9.82 $9.82 $9.82 $9.82 $9.14 860
2019-12-19 $9.76 $9.76 $9.76 $9.76 $9.08 0
2019-12-18 $9.76 $9.76 $9.76 $9.76 $9.08 37
2019-12-17 $9.76 $9.76 $9.76 $9.76 $9.08 30
2019-12-16 $9.86 $9.86 $9.76 $9.76 $9.08 2,320
2019-12-13 $9.31 $9.31 $9.31 $9.31 $8.66 0
2019-12-12 $9.31 $9.31 $9.31 $9.31 $8.66 10
2019-12-11 $9.30 $9.31 $9.30 $9.31 $8.66 1,549
2019-12-10 $9.36 $9.36 $9.36 $9.36 $8.71 0
2019-12-09 $9.36 $9.36 $9.36 $9.36 $8.71 0
2019-12-06 $9.36 $9.36 $9.36 $9.36 $8.71 210
2019-12-05 $9.07 $9.07 $9.07 $9.07 $8.44 230
2019-12-04 $9.07 $9.07 $9.07 $9.07 $8.44 0
2019-12-03 $9.06 $9.07 $9.06 $9.07 $8.44 1,045
2019-12-02 $9.25 $9.25 $9.25 $9.25 $8.61 730
2019-11-29 $9.65 $9.69 $9.65 $9.69 $9.02 330
2019-11-27 $9.58 $9.58 $9.55 $9.56 $8.89 1,500
2019-11-26 $9.25 $9.25 $9.25 $9.25 $8.61 1,044
2019-11-25 $9.22 $9.22 $9.22 $9.22 $8.58 927
2019-11-22 $9.28 $9.28 $9.28 $9.28 $8.63 168
2019-11-21 $9.43 $9.43 $9.43 $9.43 $8.77 585
2019-11-20 $11.80 $12.01 $11.60 $11.91 $11.08 290,700
2019-11-19 $12.37 $12.43 $11.88 $11.90 $11.07 302,200
2019-11-18 $9.41 $9.41 $9.41 $9.41 $8.75 75
2019-11-15 $9.41 $9.41 $9.41 $9.41 $8.75 918
2019-11-14 $12.08 $12.26 $12.08 $12.22 $11.37 206,000
2019-11-13 $9.36 $9.36 $9.36 $9.36 $8.71 455
2019-11-12 $9.56 $9.58 $9.56 $9.56 $8.89 1,681
2019-11-11 $12.25 $12.30 $12.06 $12.10 $11.26 294,100
2019-11-08 $12.71 $12.77 $12.30 $12.39 $11.53 220,000
2019-11-07 $12.91 $13.05 $12.75 $12.80 $11.91 289,000
2019-11-06 $9.80 $9.80 $9.80 $9.80 $9.12 1,542
2019-11-05 $9.80 $10.01 $9.80 $10.01 $9.31 848
2019-11-04 $9.82 $9.82 $9.82 $9.82 $9.14 630
2019-11-01 $9.54 $9.54 $9.50 $9.50 $8.84 400
2019-10-31 $9.50 $9.50 $9.50 $9.50 $8.84 698
2019-10-30 $9.50 $9.50 $9.47 $9.47 $8.81 739
2019-10-29 $9.80 $9.80 $9.80 $9.80 $9.12 510
2019-10-28 $9.54 $9.59 $9.54 $9.59 $8.92 600
2019-10-25 $9.55 $9.55 $9.55 $9.55 $8.73 375
2019-10-24 $9.01 $9.01 $9.01 $9.01 $8.24 3,831
2019-10-23 $12.16 $12.44 $11.92 $11.98 $10.96 799,300
2019-10-22 $9.20 $9.20 $9.20 $9.20 $8.41 216
2019-10-21 $8.90 $8.90 $8.90 $8.90 $8.14 18
2019-10-18 $11.65 $11.96 $11.65 $11.95 $10.93 303,100
2019-10-17 $9.15 $9.15 $8.90 $8.90 $8.14 765
2019-10-16 $8.86 $8.86 $8.86 $8.86 $8.10 65,958
2019-10-15 $8.82 $8.82 $8.82 $8.82 $8.07 0
2019-10-14 $8.78 $8.82 $8.78 $8.82 $8.07 4,015
2019-10-11 $8.67 $8.67 $8.67 $8.67 $7.93 375
2019-10-10 $8.69 $8.69 $8.69 $8.69 $7.95 0
2019-10-09 $8.69 $8.69 $8.69 $8.69 $7.95 0
2019-10-08 $8.69 $8.69 $8.69 $8.69 $7.95 78
2019-10-07 $8.48 $8.69 $8.48 $8.69 $7.95 2,584
2019-10-04 $8.66 $8.66 $8.66 $8.66 $7.92 0
2019-10-03 $8.66 $8.66 $8.66 $8.66 $7.92 150
2019-10-02 $8.50 $8.72 $8.50 $8.70 $7.96 4,962
2019-10-01 $9.10 $9.10 $9.10 $9.10 $8.32 0
2019-09-30 $9.30 $9.30 $9.10 $9.10 $8.32 1,544
2019-09-27 $9.30 $9.30 $9.30 $9.30 $8.50 400
2019-09-26 $9.20 $9.20 $9.20 $9.20 $8.41 0
2019-09-25 $9.05 $9.20 $9.05 $9.20 $8.41 1,217
2019-09-24 $9.51 $9.51 $9.51 $9.51 $8.70 0
2019-09-23 $9.42 $9.51 $9.42 $9.51 $8.70 1,241
2019-09-20 $10.44 $10.44 $10.44 $10.44 $9.55 28
2019-09-19 $10.44 $10.44 $10.44 $10.44 $9.55 7
2019-09-18 $10.44 $10.44 $10.44 $10.44 $9.55 45
2019-09-17 $10.44 $10.44 $10.44 $10.44 $9.55 25
2019-09-16 $10.44 $10.44 $10.44 $10.44 $9.55 0
2019-09-13 $10.44 $10.44 $10.44 $10.44 $9.55 237
2019-09-12 $10.48 $10.48 $10.48 $10.48 $9.58 186
2019-09-11 $10.19 $10.19 $10.05 $10.05 $9.19 3,926
2019-09-10 $9.85 $9.90 $9.85 $9.90 $9.05 590
2019-09-09 $9.98 $9.98 $9.95 $9.95 $9.10 2,223
2019-09-06 $9.70 $9.70 $9.70 $9.70 $8.87 503
2019-09-05 $9.26 $9.26 $9.26 $9.26 $8.47 46
2019-09-04 $9.26 $9.26 $9.26 $9.26 $8.47 365
2019-09-03 $9.20 $9.20 $9.20 $9.20 $8.41 88
2019-08-30 $9.20 $9.20 $9.20 $9.20 $8.41 40
2019-08-29 $9.19 $9.20 $9.19 $9.20 $8.41 517
2019-08-28 $9.01 $9.01 $9.01 $9.01 $8.24 78
2019-08-27 $9.01 $9.01 $9.01 $9.01 $8.24 0
2019-08-26 $9.01 $9.01 $9.01 $9.01 $8.24 0
2019-08-23 $9.01 $9.01 $9.01 $9.01 $8.24 14
2019-08-22 $9.01 $9.01 $9.01 $9.01 $8.24 4,928
2019-08-21 $9.27 $9.27 $9.27 $9.27 $8.48 9,094
2019-08-20 $9.01 $9.01 $9.01 $9.01 $8.24 255
2019-08-19 $9.18 $9.18 $8.98 $8.98 $8.21 732
2019-08-16 $8.83 $8.83 $8.83 $8.83 $8.08 1,781
2019-08-15 $8.58 $8.83 $8.55 $8.83 $8.08 1,152
2019-08-14 $8.71 $8.71 $8.71 $8.71 $7.97 245
2019-08-13 $8.86 $8.86 $8.86 $8.86 $8.10 34
2019-08-12 $8.86 $8.86 $8.86 $8.86 $8.10 100
2019-08-09 $8.86 $8.86 $8.86 $8.86 $8.10 32
2019-08-08 $8.86 $8.86 $8.86 $8.86 $8.10 1
2019-08-07 $8.86 $8.86 $8.86 $8.86 $8.10 183
2019-08-06 $9.22 $9.22 $9.22 $9.22 $8.43 729
2019-08-05 $9.22 $9.22 $9.20 $9.20 $8.41 343
2019-08-02 $9.69 $9.69 $9.65 $9.65 $8.82 900
2019-08-01 $9.69 $9.69 $9.65 $9.65 $8.82 865
2019-07-31 $9.51 $9.51 $9.51 $9.51 $8.70 500
2019-07-30 $9.51 $9.51 $9.51 $9.51 $8.70 524
2019-07-29 $9.86 $9.86 $9.76 $9.76 $8.93 64,800
2019-07-26 $9.86 $9.86 $9.76 $9.76 $8.93 64,830
2019-07-25 $9.86 $9.86 $9.86 $9.86 $9.02 7
2019-07-24 $9.86 $10.00 $9.86 $9.86 $9.02 429
2019-07-23 $9.96 $9.96 $9.96 $9.96 $9.11 98
2019-07-22 $9.96 $9.96 $9.96 $9.96 $9.11 6
2019-07-19 $9.96 $9.96 $9.96 $9.96 $9.11 530
2019-07-18 $9.85 $9.85 $9.85 $9.85 $9.01 19
2019-07-17 $9.85 $9.85 $9.85 $9.85 $9.01 214
2019-07-16 $9.94 $9.95 $9.80 $9.80 $8.96 984
2019-07-15 $9.88 $9.88 $9.80 $9.80 $8.96 398
2019-07-12 $9.66 $9.66 $9.66 $9.66 $8.83 44
2019-07-11 $9.66 $9.66 $9.66 $9.66 $8.83 5
2019-07-10 $9.66 $9.66 $9.66 $9.66 $8.83 18,663
2019-07-09 $9.80 $9.80 $9.80 $9.80 $8.96 1,694
2019-07-08 $9.74 $9.74 $9.74 $9.74 $8.91 1,053
2019-07-05 $9.86 $9.86 $9.86 $9.86 $9.01 300
2019-07-03 $10.08 $10.08 $10.08 $10.08 $9.22 100
2019-07-02 $10.10 $10.10 $10.10 $10.10 $9.24 305
2019-07-01 $10.01 $10.10 $10.01 $10.10 $9.24 1,366
2019-06-28 $9.80 $9.80 $9.80 $9.80 $8.96 501
2019-06-27 $9.84 $9.86 $9.84 $9.86 $9.02 3,340
2019-06-26 $9.69 $9.69 $9.69 $9.69 $8.86 3,000
2019-06-25 $9.60 $9.77 $9.60 $9.69 $8.86 7,457
2019-06-24 $9.60 $9.60 $9.60 $9.60 $8.78 302
2019-06-21 $9.10 $9.10 $9.10 $9.10 $8.32 100
2019-06-20 $9.10 $9.10 $9.10 $9.10 $8.32 3
2019-06-19 $9.10 $9.10 $9.10 $9.10 $8.32 60
2019-06-18 $9.23 $9.23 $9.10 $9.10 $8.32 5,477
2019-06-17 $8.80 $9.07 $8.80 $9.07 $8.29 1,912
2019-06-14 $8.75 $8.75 $8.75 $8.75 $8.00 286
2019-06-13 $9.00 $9.00 $9.00 $9.00 $8.23 170
2019-06-12 $9.11 $9.14 $8.97 $9.14 $8.36 2,400
2019-06-11 $9.03 $9.03 $8.79 $8.79 $8.04 524
2019-06-10 $8.75 $8.75 $8.75 $8.75 $8.00 216
2019-06-07 $8.40 $8.40 $8.40 $8.40 $7.68 2,317
2019-06-06 $7.95 $7.95 $7.95 $7.95 $7.27 48
2019-06-05 $7.95 $7.95 $7.95 $7.95 $7.27 100
2019-06-04 $7.95 $7.95 $7.95 $7.95 $7.27 60
2019-06-03 $8.00 $8.00 $7.93 $7.95 $7.27 1,551
2019-05-31 $8.10 $8.10 $8.10 $8.10 $7.41 0
2019-05-30 $8.10 $8.10 $8.10 $8.10 $7.41 185
2019-05-29 $8.25 $8.25 $8.25 $8.25 $7.54 81
2019-05-28 $8.25 $8.25 $8.25 $8.25 $7.54 547
2019-05-24 $8.25 $8.25 $8.25 $8.25 $7.54 368
2019-05-23 $8.20 $8.44 $8.20 $8.20 $7.50 3,987
2019-05-22 $8.58 $8.58 $8.58 $8.58 $7.85 0
2019-05-21 $8.51 $8.58 $8.51 $8.58 $7.84 1,441
2019-05-20 $8.47 $8.47 $8.47 $8.47 $7.75 108
2019-05-17 $8.60 $8.60 $8.47 $8.47 $7.75 3,867
2019-05-16 $8.92 $8.92 $8.92 $8.92 $8.16 0
2019-05-15 $8.92 $8.92 $8.92 $8.92 $8.16 200
2019-05-14 $8.92 $8.92 $8.92 $8.92 $8.16 85
2019-05-13 $8.92 $8.92 $8.92 $8.92 $8.16 62
2019-05-10 $8.92 $8.92 $8.92 $8.92 $8.16 189
2019-05-09 $8.67 $8.84 $8.67 $8.84 $8.08 312
2019-05-08 $8.70 $8.70 $8.70 $8.70 $7.96 0
2019-05-07 $8.70 $8.70 $8.70 $8.70 $7.96 0
2019-05-06 $8.70 $8.70 $8.70 $8.70 $7.96 756
2019-05-03 $9.20 $9.20 $9.20 $9.20 $8.41 146
2019-05-02 $9.22 $9.22 $9.20 $9.20 $8.41 355
2019-05-01 $9.16 $9.16 $9.16 $9.16 $8.38 2
2019-04-30 $9.16 $9.16 $9.16 $9.16 $8.38 0
2019-04-29 $9.16 $9.16 $9.16 $9.16 $8.38 86
2019-04-26 $9.21 $9.25 $9.16 $9.16 $8.38 1,987
2019-04-25 $9.70 $9.73 $9.70 $9.73 $8.74 417
2019-04-24 $9.35 $9.40 $9.35 $9.40 $8.44 609
2019-04-23 $9.34 $9.34 $9.34 $9.34 $8.38 5,154
2019-04-22 $9.36 $9.36 $9.31 $9.31 $8.36 381
2019-04-18 $9.41 $9.41 $9.41 $9.41 $8.45 24,276
2019-04-17 $9.41 $9.41 $9.41 $9.41 $8.45 199
2019-04-16 $9.70 $9.71 $9.70 $9.71 $8.72 1,951
2019-04-15 $9.46 $9.46 $9.46 $9.46 $8.49 82
2019-04-12 $9.46 $9.46 $9.46 $9.46 $8.49 1,010
2019-04-11 $9.26 $9.26 $9.26 $9.26 $8.32 1,498
2019-04-10 $9.35 $9.35 $9.20 $9.22 $8.28 44,487
2019-04-09 $9.10 $9.14 $9.01 $9.14 $8.21 2,660
2019-04-08 $9.00 $9.15 $9.00 $9.14 $8.21 10,663
2019-04-05 $8.99 $8.99 $8.99 $8.99 $8.07 21
2019-04-04 $8.99 $8.99 $8.91 $8.99 $8.07 1,414
2019-04-03 $8.60 $8.60 $8.60 $8.60 $7.72 5
2019-04-02 $8.60 $8.60 $8.60 $8.60 $7.72 33
2019-04-01 $8.60 $8.60 $8.60 $8.60 $7.72 0
2019-03-29 $8.60 $8.60 $8.60 $8.60 $7.72 243
2019-03-28 $8.39 $8.39 $8.39 $8.39 $7.53 1,001
2019-03-27 $8.15 $8.15 $8.15 $8.15 $7.32 100
2019-03-26 $8.20 $8.30 $8.20 $8.30 $7.45 1,560
2019-03-25 $8.67 $8.67 $8.67 $8.67 $7.79 125
2019-03-22 $8.70 $8.70 $8.67 $8.67 $7.79 285
2019-03-21 $8.98 $8.98 $8.98 $8.98 $8.06 124
2019-03-20 $8.61 $8.98 $8.61 $8.98 $8.06 457
2019-03-19 $8.91 $8.91 $8.69 $8.69 $7.80 605
2019-03-18 $8.45 $8.45 $8.45 $8.45 $7.59 14
2019-03-14 $8.45 $8.45 $8.45 $8.45 $7.59 4
2019-03-13 $8.45 $8.45 $8.45 $8.45 $7.59 46
2019-03-12 $8.45 $8.45 $8.45 $8.45 $7.59 0
2019-03-11 $8.45 $8.45 $8.45 $8.45 $7.59 175
2019-03-08 $8.45 $8.45 $8.45 $8.45 $7.59 23
2019-03-07 $8.45 $8.45 $8.45 $8.45 $7.59 0
2019-03-06 $8.44 $8.45 $8.44 $8.45 $7.59 200
2019-03-05 $8.58 $8.61 $8.45 $8.45 $7.59 5,027
2019-03-04 $8.59 $8.59 $8.59 $8.59 $7.71 22
2019-03-01 $8.59 $8.59 $8.59 $8.59 $7.71 305
2019-02-28 $8.26 $8.26 $8.26 $8.26 $7.42 136
2019-02-27 $8.50 $8.50 $8.50 $8.50 $7.63 240
2019-02-26 $8.56 $8.59 $8.46 $8.50 $7.63 3,885
2019-02-25 $8.30 $8.30 $8.30 $8.30 $7.45 177
2019-02-22 $8.31 $8.31 $8.31 $8.31 $7.46 203
2019-02-20 $8.16 $8.16 $8.16 $8.16 $7.33 429
2019-02-19 $8.22 $8.27 $7.96 $7.99 $7.17 2,590
2019-02-15 $7.81 $7.81 $7.81 $7.81 $7.01 0
2019-02-14 $7.81 $7.81 $7.81 $7.81 $7.01 0
2019-02-13 $7.81 $7.81 $7.81 $7.81 $7.01 0
2019-02-12 $7.81 $7.81 $7.81 $7.81 $7.01 200
2019-02-11 $7.83 $7.83 $7.82 $7.82 $7.02 5,002
2019-02-08 $7.80 $7.83 $7.80 $7.83 $7.03 6,331
2019-02-07 $7.87 $7.87 $7.87 $7.87 $7.07 64
2019-02-06 $7.70 $7.87 $7.70 $7.87 $7.07 625
2019-02-05 $7.54 $7.54 $7.54 $7.54 $6.77 292
2019-02-04 $7.40 $7.60 $7.40 $7.60 $6.82 545
2019-02-01 $7.59 $7.59 $7.25 $7.25 $6.51 4,555
2019-01-31 $7.49 $7.49 $7.49 $7.49 $6.73 37
2019-01-30 $7.50 $7.50 $7.49 $7.49 $6.73 366
2019-01-29 $7.45 $7.45 $7.45 $7.45 $6.69 8
2019-01-28 $7.45 $7.45 $7.45 $7.45 $6.69 4,781
2019-01-25 $7.34 $7.40 $7.34 $7.40 $6.64 1,079
2019-01-24 $7.34 $7.34 $7.34 $7.34 $6.59 12
2019-01-23 $7.34 $7.34 $7.34 $7.34 $6.59 556
2019-01-22 $7.20 $7.20 $7.20 $7.20 $6.47 306
2019-01-18 $7.01 $7.01 $7.01 $7.01 $6.29 94
2019-01-17 $7.01 $7.01 $7.01 $7.01 $6.29 176
2019-01-16 $7.15 $7.15 $7.15 $7.15 $6.42 20
2019-01-15 $7.15 $7.15 $7.15 $7.15 $6.42 0
2019-01-14 $7.15 $7.15 $7.15 $7.15 $6.42 8,000
2019-01-11 $7.11 $7.11 $7.11 $7.11 $6.38 138
2019-01-10 $7.11 $7.11 $7.11 $7.11 $6.38 0
2019-01-09 $7.11 $7.11 $7.11 $7.11 $6.38 196
2019-01-08 $6.90 $6.90 $6.90 $6.90 $6.20 2,077
2019-01-07 $6.58 $6.58 $6.58 $6.58 $5.91 0
2019-01-04 $6.58 $6.58 $6.58 $6.58 $5.91 187
2019-01-03 $6.40 $6.40 $6.40 $6.40 $5.75 336
2019-01-02 $6.46 $6.46 $6.46 $6.46 $5.80 699
2018-12-31 $6.35 $6.35 $6.35 $6.35 $5.70 1,105
2018-12-28 $6.61 $6.61 $6.61 $6.61 $5.94 75
2018-12-27 $6.30 $6.61 $6.30 $6.61 $5.94 743
2018-12-26 $6.29 $6.29 $6.29 $6.29 $5.65 0
2018-12-24 $6.29 $6.29 $6.29 $6.29 $5.65 30
2018-12-21 $6.25 $6.29 $6.25 $6.29 $5.65 1,787
2018-12-20 $6.81 $6.81 $6.81 $6.81 $6.12 374
2018-12-19 $6.45 $6.45 $6.45 $6.45 $5.79 400
2018-12-18 $6.40 $6.40 $6.40 $6.40 $5.75 243
2018-12-17 $6.35 $6.42 $6.35 $6.36 $5.71 586
2018-12-14 $6.48 $6.49 $6.41 $6.41 $5.76 2,925
2018-12-13 $6.50 $6.50 $6.50 $6.50 $5.84 401
2018-12-12 $6.25 $6.25 $6.25 $6.25 $5.61 69
2018-12-11 $6.40 $6.40 $6.25 $6.25 $5.61 639
2018-12-10 $6.26 $6.26 $6.22 $6.22 $5.59 1,459
2018-12-07 $6.55 $6.55 $6.55 $6.55 $5.88 220
2018-12-06 $6.90 $6.90 $6.74 $6.74 $6.05 1,470
2018-12-04 $7.05 $7.05 $6.99 $6.99 $6.28 340
2018-12-03 $7.30 $7.30 $7.26 $7.26 $6.52 397
2018-11-30 $7.11 $7.11 $7.11 $7.11 $6.38 13
2018-11-29 $7.06 $7.11 $7.06 $7.11 $6.38 2,576
2018-11-28 $7.00 $7.00 $7.00 $7.00 $6.29 91
2018-11-27 $7.00 $7.00 $7.00 $7.00 $6.29 0
2018-11-26 $7.10 $7.10 $6.95 $7.00 $6.29 4,592
2018-11-23 $7.09 $7.09 $6.80 $6.80 $6.11 316
2018-11-21 $7.16 $7.16 $7.15 $7.15 $6.42 1,192
2018-11-20 $7.36 $7.36 $7.18 $7.18 $6.44 407
2018-11-19 $7.35 $7.50 $7.32 $7.37 $6.62 7,143
2018-11-16 $7.40 $7.40 $7.40 $7.40 $6.64 208
2018-11-15 $7.38 $7.38 $7.38 $7.38 $6.63 55
2018-11-14 $7.38 $7.38 $7.38 $7.38 $6.63 189
2018-11-13 $7.35 $7.35 $7.35 $7.35 $6.60 0
2018-11-12 $7.56 $7.56 $7.35 $7.35 $6.60 653
2018-11-09 $7.79 $7.79 $7.57 $7.57 $6.80 685
2018-11-08 $7.68 $7.80 $7.68 $7.80 $7.00 3,733
2018-11-07 $7.80 $7.80 $7.80 $7.80 $7.00 1,100
2018-11-06 $8.14 $8.14 $8.14 $8.14 $7.31 720
2018-11-05 $7.90 $7.90 $7.90 $7.90 $7.09 1,047
2018-11-02 $7.90 $7.90 $7.90 $7.90 $7.09 1,000
2018-11-01 $7.86 $7.86 $7.86 $7.86 $7.05 150
2018-10-31 $7.75 $7.75 $7.69 $7.75 $6.96 3,682
2018-10-30 $7.55 $7.55 $7.55 $7.55 $6.78 1,600
2018-10-29 $7.55 $7.55 $7.55 $7.55 $6.78 2,321
2018-10-26 $7.73 $7.73 $7.73 $7.73 $6.94 26
2018-10-25 $7.73 $7.73 $7.73 $7.73 $6.94 12
2018-10-24 $7.73 $7.73 $7.73 $7.73 $6.94 200
2018-10-23 $7.82 $7.82 $7.82 $7.82 $7.02 200
2018-10-22 $8.22 $8.22 $8.22 $8.22 $7.38 0
2018-10-19 $8.22 $8.22 $8.22 $8.22 $7.38 96
2018-10-18 $8.20 $8.22 $8.20 $8.22 $7.38 3,592
2018-10-17 $8.34 $8.34 $8.34 $8.34 $7.48 63
2018-10-16 $8.34 $8.34 $8.34 $8.34 $7.48 91
2018-10-15 $8.34 $8.34 $8.34 $8.34 $7.48 18
2018-10-12 $8.34 $8.34 $8.34 $8.34 $7.48 151
2018-10-11 $8.36 $8.36 $8.36 $8.36 $7.51 1,944
2018-10-10 $8.15 $8.20 $8.15 $8.20 $7.37 2,736
2018-10-09 $8.33 $8.33 $8.31 $8.31 $7.46 800
2018-10-08 $8.75 $8.75 $8.75 $8.75 $7.86 0
2018-10-05 $8.75 $8.75 $8.75 $8.75 $7.86 416
2018-10-04 $8.88 $8.88 $8.88 $8.88 $7.97 0
2018-10-03 $8.88 $8.88 $8.88 $8.88 $7.97 200
2018-10-02 $8.87 $8.88 $8.77 $8.77 $7.88 11,353
2018-10-01 $8.57 $8.57 $8.57 $8.57 $7.70 11
2018-09-28 $8.57 $8.57 $8.57 $8.57 $7.70 12
2018-09-27 $8.57 $8.57 $8.57 $8.57 $7.70 30
2018-09-26 $8.57 $8.57 $8.57 $8.57 $7.70 1,200
2018-09-25 $8.75 $8.87 $8.62 $8.87 $7.96 3,281
2018-09-24 $8.60 $8.60 $8.60 $8.60 $7.72 6
2018-09-21 $8.60 $8.60 $8.60 $8.60 $7.72 663
2018-09-20 $8.84 $8.84 $8.84 $8.84 $7.94 2,353
2018-09-19 $8.50 $8.58 $8.50 $8.58 $7.70 1,304
2018-09-18 $8.44 $8.44 $8.44 $8.44 $7.58 1,000
2018-09-17 $8.12 $8.12 $8.12 $8.12 $7.29 0
2018-09-14 $8.12 $8.12 $8.12 $8.12 $7.29 46
2018-09-13 $8.49 $8.49 $8.12 $8.12 $7.29 500
2018-09-12 $8.02 $8.02 $8.02 $8.02 $7.20 0
2018-09-11 $8.02 $8.02 $8.02 $8.02 $7.20 174
2018-09-10 $8.02 $8.02 $8.02 $8.02 $7.20 2,200
2018-09-07 $8.50 $8.50 $8.50 $8.50 $7.63 0
2018-09-06 $8.50 $8.50 $8.50 $8.50 $7.63 14
2018-09-05 $8.50 $8.50 $8.50 $8.50 $7.63 0
2018-09-04 $8.50 $8.50 $8.50 $8.50 $7.63 200
2018-08-31 $8.90 $8.90 $8.90 $8.90 $7.99 343
2018-08-30 $8.80 $9.00 $8.80 $9.00 $8.08 700
2018-08-29 $8.80 $8.80 $8.80 $8.80 $7.90 0
2018-08-28 $8.80 $8.80 $8.80 $8.80 $7.90 2,000
2018-08-27 $8.70 $8.70 $8.70 $8.70 $7.81 0
2018-08-24 $8.70 $8.70 $8.70 $8.70 $7.81 600
2018-08-23 $8.47 $8.47 $8.47 $8.47 $7.61 9
2018-08-22 $8.47 $8.47 $8.47 $8.47 $7.61 0
2018-08-21 $8.47 $8.47 $8.47 $8.47 $7.61 36
2018-08-20 $8.47 $8.47 $8.47 $8.47 $7.61 100
2018-08-17 $8.25 $8.25 $8.25 $8.25 $7.41 4
2018-08-16 $8.29 $8.29 $8.25 $8.25 $7.41 439
2018-08-15 $8.62 $8.62 $8.62 $8.62 $7.74 35
2018-08-14 $8.62 $8.62 $8.62 $8.62 $7.74 688
2018-08-13 $8.75 $8.75 $8.75 $8.75 $7.85 1,288
2018-08-10 $8.69 $8.69 $8.65 $8.65 $7.77 520
2018-08-09 $8.85 $8.85 $8.85 $8.85 $7.95 0
2018-08-08 $8.85 $8.85 $8.85 $8.85 $7.95 0
2018-08-07 $8.85 $8.85 $8.85 $8.85 $7.95 5
2018-08-06 $8.85 $8.85 $8.85 $8.85 $7.95 400
2018-08-03 $9.00 $9.00 $9.00 $9.00 $8.08 37
2018-08-02 $9.00 $9.00 $9.00 $9.00 $8.08 0
2018-08-01 $9.00 $9.00 $9.00 $9.00 $8.08 200
2018-07-31 $9.10 $9.10 $9.10 $9.10 $8.17 4
2018-07-30 $9.10 $9.10 $9.10 $9.10 $8.17 360
2018-07-27 $9.10 $9.10 $9.10 $9.10 $8.17 1,498
2018-07-26 $8.55 $8.55 $8.55 $8.55 $7.68 10
2018-07-25 $8.65 $8.65 $8.55 $8.55 $7.68 690
2018-07-24 $8.47 $8.47 $8.47 $8.47 $7.61 0
2018-07-23 $8.47 $8.47 $8.47 $8.47 $7.61 3,200
2018-07-20 $8.57 $8.57 $8.57 $8.57 $7.69 672
2018-07-19 $8.40 $8.40 $8.40 $8.40 $7.54 44,241
2018-07-18 $8.60 $8.60 $8.40 $8.40 $7.54 706
2018-07-17 $8.34 $8.34 $8.34 $8.34 $7.49 70
2018-07-16 $8.34 $8.34 $8.34 $8.34 $7.49 0
2018-07-13 $8.05 $8.34 $8.05 $8.34 $7.49 617
2018-07-12 $8.27 $8.27 $8.27 $8.27 $7.43 46
2018-07-11 $8.30 $8.30 $8.27 $8.27 $7.43 1,167
2018-07-10 $8.25 $8.25 $8.25 $8.25 $7.41 404
2018-07-09 $8.15 $8.15 $8.15 $8.15 $7.32 4,244
2018-07-06 $8.03 $8.08 $8.03 $8.08 $7.26 6,620
2018-07-05 $8.12 $8.12 $8.12 $8.12 $7.29 112
2018-07-03 $8.20 $8.20 $8.20 $8.20 $7.36 906
2018-07-02 $8.36 $8.36 $7.96 $7.99 $7.17 2,129
2018-06-29 $8.31 $8.35 $8.27 $8.35 $7.50 4,303
2018-06-28 $8.09 $8.09 $8.09 $8.09 $7.26 227
2018-06-27 $8.04 $8.09 $8.04 $8.09 $7.26 2,377
2018-06-26 $8.08 $8.08 $8.08 $8.08 $7.26 0
2018-06-25 $8.08 $8.08 $8.08 $8.08 $7.26 200
2018-06-22 $8.26 $8.26 $8.26 $8.26 $7.42 77
2018-06-21 $8.26 $8.26 $8.26 $8.26 $7.42 48
2018-06-20 $8.26 $8.26 $8.26 $8.26 $7.42 800
2018-06-19 $8.62 $8.62 $8.62 $8.62 $7.74 0
2018-06-18 $8.62 $8.62 $8.62 $8.62 $7.74 100
2018-06-15 $9.01 $9.01 $9.01 $9.01 $8.09 0
2018-06-14 $9.01 $9.01 $9.01 $9.01 $8.09 0
2018-06-13 $9.01 $9.01 $9.01 $9.01 $8.09 0
2018-06-12 $9.20 $9.20 $9.01 $9.01 $8.09 200
2018-06-11 $8.99 $8.99 $8.80 $8.80 $7.90 2,384
2018-06-08 $8.66 $8.66 $8.66 $8.66 $7.78 0
2018-06-07 $8.66 $8.66 $8.66 $8.66 $7.78 12
2018-06-06 $8.66 $8.66 $8.66 $8.66 $7.78 0
2018-06-05 $8.66 $8.66 $8.66 $8.66 $7.78 69
2018-06-04 $8.66 $8.66 $8.66 $8.66 $7.78 97
2018-06-01 $8.66 $8.66 $8.66 $8.66 $7.78 3
2018-05-31 $8.66 $8.66 $8.66 $8.66 $7.78 69
2018-05-30 $8.49 $8.66 $8.49 $8.66 $7.78 875
2018-05-29 $8.49 $8.51 $8.46 $8.46 $7.60 1,503
2018-05-25 $8.99 $8.99 $8.99 $8.99 $8.07 34
2018-05-24 $8.99 $8.99 $8.99 $8.99 $8.07 2
2018-05-23 $8.99 $8.99 $8.99 $8.99 $8.07 47
2018-05-22 $8.99 $8.99 $8.99 $8.99 $8.07 24
2018-05-21 $8.99 $8.99 $8.99 $8.99 $8.07 0
2018-05-18 $8.99 $8.99 $8.99 $8.99 $8.07 0
2018-05-17 $8.99 $8.99 $8.99 $8.99 $8.07 0
2018-05-16 $8.99 $8.99 $8.99 $8.99 $8.07 0
2018-05-15 $8.99 $8.99 $8.99 $8.99 $8.07 0
2018-05-14 $8.99 $8.99 $8.99 $8.99 $8.07 800
2018-05-11 $8.93 $8.93 $8.93 $8.93 $8.02 0
2018-05-10 $8.92 $8.93 $8.92 $8.93 $8.02 919
2018-05-09 $8.71 $8.71 $8.71 $8.71 $7.82 0
2018-05-08 $8.71 $8.71 $8.71 $8.71 $7.82 200
2018-05-07 $8.50 $8.50 $8.50 $8.50 $7.63 0
2018-05-04 $8.50 $8.50 $8.50 $8.50 $7.63 800
2018-05-03 $8.60 $8.60 $8.60 $8.60 $7.73 7
2018-05-02 $8.60 $8.60 $8.60 $8.60 $7.73 0
2018-05-01 $8.60 $8.60 $8.60 $8.60 $7.72 400
2018-04-30 $8.90 $8.90 $8.90 $8.90 $7.99 142
2018-04-27 $8.73 $8.73 $8.73 $8.73 $7.84 15
2018-04-26 $8.62 $8.73 $8.62 $8.73 $7.84 2,424
2018-04-25 $8.82 $8.82 $8.71 $8.71 $7.82 435
2018-04-24 $8.20 $8.20 $8.20 $8.20 $7.36 4,827
2018-04-23 $8.24 $8.24 $8.24 $8.24 $7.40 0
2018-04-20 $8.24 $8.24 $8.24 $8.24 $7.40 0
2018-04-19 $8.27 $8.27 $8.24 $8.24 $7.40 800
2018-04-18 $8.05 $8.05 $8.05 $8.05 $7.23 41
2018-04-17 $8.05 $8.05 $8.05 $8.05 $7.23 200
2018-04-16 $8.11 $8.11 $7.94 $8.10 $7.27 645
2018-04-13 $7.78 $7.78 $7.78 $7.78 $6.99 0
2018-04-12 $8.05 $8.05 $7.78 $7.78 $6.99 2,995
2018-04-11 $7.60 $7.60 $7.60 $7.60 $6.82 144
2018-04-10 $7.58 $7.58 $7.58 $7.58 $6.81 0
2018-04-09 $7.58 $7.58 $7.58 $7.58 $6.81 160
2018-04-06 $7.58 $7.58 $7.58 $7.58 $6.81 7
2018-04-05 $7.58 $7.58 $7.58 $7.58 $6.81 4
2018-04-04 $7.58 $7.58 $7.58 $7.58 $6.81 700
2018-04-03 $7.54 $7.54 $7.54 $7.54 $6.77 217
2018-04-02 $8.01 $8.01 $8.01 $8.01 $7.19 4
2018-03-29 $8.01 $8.01 $8.01 $8.01 $7.19 245
2018-03-28 $7.55 $7.55 $7.55 $7.55 $6.78 33
2018-03-27 $7.52 $7.58 $7.52 $7.55 $6.78 733
2018-03-26 $7.71 $7.72 $7.48 $7.48 $6.72 622
2018-03-23 $7.35 $7.35 $7.35 $7.35 $6.60 626
2018-03-22 $7.91 $7.91 $7.91 $7.91 $7.10 0
2018-03-21 $7.86 $7.91 $7.86 $7.91 $6.82 257
2018-03-20 $7.94 $7.94 $7.94 $7.94 $6.85 107
2018-03-19 $7.88 $7.88 $7.75 $7.75 $6.68 885
2018-03-16 $8.02 $8.02 $8.02 $8.02 $6.92 0
2018-03-15 $8.02 $8.02 $8.02 $8.02 $6.92 200
2018-03-14 $7.99 $7.99 $7.99 $7.99 $6.89 100
2018-03-13 $8.33 $8.33 $8.33 $8.33 $7.18 210
2018-03-12 $7.76 $7.76 $7.76 $7.76 $6.69 0
2018-03-09 $7.76 $7.76 $7.76 $7.76 $6.69 0
2018-03-08 $7.76 $7.76 $7.76 $7.76 $6.69 69
2018-03-07 $7.76 $7.76 $7.76 $7.76 $6.69 1,400
2018-03-06 $7.69 $7.69 $7.69 $7.69 $6.63 5,914
2018-03-05 $7.80 $7.80 $7.69 $7.69 $6.63 415
2018-03-02 $7.70 $7.71 $7.70 $7.71 $6.65 2,959
2018-03-01 $8.04 $8.04 $7.93 $7.93 $6.83 439
2018-02-28 $8.24 $8.24 $8.24 $8.24 $7.11 0
2018-02-27 $8.24 $8.24 $8.24 $8.24 $7.11 500
2018-02-26 $8.17 $8.17 $8.04 $8.04 $6.93 1,311
2018-02-23 $8.06 $8.06 $8.06 $8.06 $6.95 12,156
2018-02-22 $8.08 $8.08 $8.08 $8.08 $6.97 800
2018-02-21 $8.03 $8.03 $8.03 $8.03 $6.92 194
2018-02-20 $8.05 $8.12 $8.05 $8.12 $7.00 3,200
2018-02-16 $7.94 $7.94 $7.94 $7.94 $6.85 0
2018-02-15 $7.94 $7.94 $7.94 $7.94 $6.85 100
2018-02-14 $7.77 $7.77 $7.77 $7.77 $6.70 7,000
2018-02-13 $7.68 $7.68 $7.64 $7.64 $6.59 1,480
2018-02-12 $7.95 $7.95 $7.95 $7.95 $6.86 71
2018-02-09 $7.95 $7.95 $7.95 $7.95 $6.86 0
2018-02-08 $7.95 $7.95 $7.95 $7.95 $6.86 0
2018-02-07 $7.98 $7.98 $7.95 $7.95 $6.86 1,722
2018-02-06 $8.36 $8.36 $8.36 $8.36 $7.21 65
2018-02-05 $8.36 $8.36 $8.36 $8.36 $7.21 45
2018-02-02 $8.36 $8.36 $8.36 $8.36 $7.21 487
2018-02-01 $8.62 $8.62 $8.62 $8.62 $7.43 0
2018-01-31 $8.62 $8.62 $8.62 $8.62 $7.43 6,000
2018-01-30 $8.61 $8.61 $8.61 $8.61 $7.42 0
2018-01-29 $8.61 $8.61 $8.61 $8.61 $7.42 100
2018-01-26 $8.47 $8.47 $8.47 $8.47 $7.30 0
2018-01-25 $8.47 $8.47 $8.47 $8.47 $7.30 0
2018-01-24 $8.47 $8.47 $8.47 $8.47 $7.30 0
2018-01-23 $8.47 $8.47 $8.47 $8.47 $7.30 74
2018-01-22 $8.47 $8.47 $8.47 $8.47 $7.30 25
2018-01-19 $8.46 $8.54 $8.46 $8.47 $7.30 1,890
2018-01-18 $8.16 $8.31 $8.16 $8.28 $7.14 2,126
2018-01-17 $8.17 $8.31 $8.17 $8.20 $7.07 19,253
2018-01-16 $8.37 $8.37 $8.37 $8.37 $7.22 10,135
2018-01-12 $9.01 $9.01 $9.01 $9.01 $7.77 724
2018-01-11 $8.90 $8.90 $8.74 $8.74 $7.54 10,012
2018-01-10 $8.85 $8.85 $8.85 $8.85 $7.63 0
2018-01-09 $8.88 $8.88 $8.73 $8.85 $7.63 1,528
2018-01-08 $9.03 $9.03 $9.03 $9.03 $7.79 467
2018-01-05 $9.07 $9.07 $9.07 $9.07 $7.82 8,380
2018-01-04 $8.80 $8.97 $8.80 $8.90 $7.67 2,038
2018-01-03 $8.45 $8.45 $8.45 $8.45 $7.29 28
2018-01-02 $8.48 $8.49 $8.45 $8.45 $7.29 9,668
2017-12-29 $8.38 $8.40 $8.38 $8.40 $7.24 1,799
2017-12-28 $8.44 $8.44 $8.44 $8.44 $7.27 232
2017-12-27 $8.29 $8.29 $8.29 $8.29 $7.15 0
2017-12-26 $8.29 $8.29 $8.29 $8.29 $7.15 0
2017-12-22 $8.31 $8.31 $8.29 $8.29 $7.15 13,601
2017-12-21 $8.38 $8.46 $8.32 $8.32 $7.17 13,329
2017-12-20 $8.62 $8.62 $8.62 $8.62 $7.43 2,000
2017-12-19 $8.62 $8.62 $8.62 $8.62 $7.43 8,355
2017-12-18 $8.14 $8.14 $8.14 $8.14 $7.02 6,697
2017-12-15 $8.62 $8.62 $8.62 $8.62 $7.43 268
2017-12-14 $8.75 $8.75 $8.70 $8.70 $7.50 1,193
2017-12-13 $8.85 $8.85 $8.85 $8.85 $7.63 0
2017-12-12 $8.47 $8.85 $8.47 $8.85 $7.63 1,630
2017-12-11 $8.45 $8.45 $8.45 $8.45 $7.29 0
2017-12-08 $8.45 $8.45 $8.45 $8.45 $7.29 306
2017-12-07 $8.51 $8.51 $8.51 $8.51 $7.33 1,054
2017-12-06 $8.74 $8.74 $8.74 $8.74 $7.54 0
2017-12-05 $8.46 $8.74 $8.46 $8.74 $7.54 815
2017-12-04 $8.60 $8.60 $8.60 $8.60 $7.42 424
2017-12-01 $8.56 $8.87 $8.56 $8.87 $7.64 599
2017-11-30 $8.95 $8.95 $8.95 $8.95 $7.72 6
2017-11-29 $8.71 $8.95 $8.71 $8.95 $7.72 1,100
2017-11-28 $8.94 $8.94 $8.94 $8.94 $7.71 189
2017-11-27 $9.14 $9.14 $9.14 $9.14 $7.88 204
2017-11-24 $9.09 $9.09 $9.09 $9.09 $7.84 316
2017-11-22 $8.77 $8.77 $8.77 $8.77 $7.56 56
2017-11-21 $8.85 $8.95 $8.77 $8.77 $7.56 13,554
2017-11-20 $8.85 $8.85 $8.85 $8.85 $7.63 0
2017-11-17 $8.88 $8.88 $8.85 $8.85 $7.63 1,329
2017-11-16 $8.67 $8.67 $8.67 $8.67 $7.48 392
2017-11-15 $8.69 $8.70 $8.69 $8.70 $7.50 4,100
2017-11-14 $8.68 $8.83 $8.68 $8.70 $7.50 1,564
2017-11-13 $8.83 $8.83 $8.83 $8.83 $7.61 0
2017-11-10 $9.11 $9.11 $8.83 $8.83 $7.61 6,101
2017-11-09 $9.07 $9.07 $9.07 $9.07 $7.82 799
2017-11-08 $8.91 $8.91 $8.91 $8.91 $7.68 1,843
2017-11-07 $9.02 $9.02 $9.02 $9.02 $7.78 16,309
2017-11-06 $9.02 $9.02 $9.02 $9.02 $7.78 2,099
2017-11-03 $9.16 $9.32 $9.03 $9.05 $7.80 27,693
2017-11-02 $8.90 $8.90 $8.90 $8.90 $7.67 105
2017-11-01 $9.15 $9.15 $9.15 $9.15 $7.89 0
2017-10-31 $9.15 $9.15 $9.15 $9.15 $7.89 10,031
2017-10-30 $8.95 $8.96 $8.91 $8.94 $7.71 871
2017-10-27 $9.14 $9.16 $8.99 $9.16 $7.90 23,702
2017-10-26 $9.22 $9.22 $9.02 $9.14 $7.88 60,117
2017-10-25 $8.88 $9.11 $8.88 $9.01 $7.77 1,320
2017-10-24 $8.90 $8.90 $8.90 $8.90 $7.67 82
2017-10-23 $8.92 $8.92 $8.90 $8.90 $7.67 995
2017-10-20 $9.03 $9.03 $9.03 $9.03 $7.79 0
2017-10-19 $9.17 $9.17 $9.03 $9.03 $7.79 1,850
2017-10-18 $9.23 $9.23 $9.23 $9.23 $7.96 0
2017-10-17 $8.94 $9.23 $8.94 $9.23 $7.96 1,853
2017-10-16 $9.11 $9.11 $9.11 $9.11 $7.86 58
2017-10-13 $9.11 $9.11 $9.11 $9.11 $7.86 10
2017-10-12 $9.11 $9.11 $9.11 $9.11 $7.86 36
2017-10-11 $9.11 $9.11 $9.11 $9.11 $7.86 858
2017-10-10 $9.24 $9.36 $9.24 $9.36 $8.07 2,793
2017-10-09 $9.19 $9.19 $9.19 $9.19 $7.92 173
2017-10-06 $9.27 $9.27 $9.02 $9.04 $7.80 2,249
2017-10-05 $9.01 $9.01 $9.01 $9.01 $7.77 467
2017-10-04 $9.15 $9.15 $9.15 $9.15 $7.89 1,623
2017-10-03 $9.15 $9.15 $9.15 $9.15 $7.89 496
2017-10-02 $9.12 $9.12 $9.12 $9.12 $7.86 43
2017-09-29 $9.12 $9.12 $9.12 $9.12 $7.86 0
2017-09-28 $9.12 $9.12 $9.12 $9.12 $7.86 139
2017-09-27 $9.00 $9.12 $9.00 $9.12 $7.86 758
2017-09-26 $9.09 $9.12 $8.94 $9.10 $7.85 2,064
2017-09-25 $8.95 $8.95 $8.95 $8.95 $7.72 189
2017-09-22 $8.95 $8.95 $8.95 $8.95 $7.72 179
2017-09-21 $8.93 $9.17 $8.90 $9.17 $7.91 4,296
2017-09-20 $8.99 $8.99 $8.99 $8.99 $7.75 3
2017-09-19 $9.25 $9.25 $8.99 $8.99 $7.75 2,605
2017-09-18 $8.71 $8.71 $8.71 $8.71 $7.51 95
2017-09-15 $8.71 $8.71 $8.71 $8.71 $7.51 0
2017-09-14 $8.71 $8.71 $8.71 $8.71 $7.51 20
2017-09-13 $8.71 $8.71 $8.71 $8.71 $7.51 215
2017-09-12 $8.99 $8.99 $8.99 $8.99 $7.75 411
2017-09-11 $8.88 $8.88 $8.88 $8.88 $7.66 165
2017-09-08 $8.88 $8.88 $8.88 $8.88 $7.66 434
2017-09-07 $8.75 $8.75 $8.75 $8.75 $7.54 257
2017-09-06 $8.46 $8.46 $8.46 $8.46 $7.29 46
2017-09-05 $8.46 $8.76 $8.46 $8.46 $7.29 3,786
2017-09-01 $8.27 $8.27 $8.27 $8.27 $7.13 359
2017-08-31 $8.15 $8.15 $8.15 $8.15 $7.03 1,816
2017-08-30 $8.34 $8.34 $8.11 $8.11 $6.99 403
2017-08-29 $8.15 $8.15 $8.15 $8.15 $7.03 104
2017-08-28 $8.19 $8.19 $8.19 $8.19 $7.06 116
2017-08-25 $8.19 $8.19 $8.19 $8.19 $7.06 273
2017-08-24 $8.23 $8.23 $8.23 $8.23 $7.10 3
2017-08-23 $8.23 $8.23 $8.23 $8.23 $7.10 15
2017-08-22 $8.23 $8.23 $8.23 $8.23 $7.10 0
2017-08-21 $8.23 $8.23 $8.23 $8.23 $7.10 0
2017-08-18 $8.23 $8.23 $8.23 $8.23 $7.10 5,122
2017-08-17 $8.34 $8.34 $8.12 $8.31 $7.17 2,598
2017-08-16 $8.10 $8.22 $7.93 $7.93 $6.84 6,476
2017-08-15 $8.05 $8.05 $7.92 $7.92 $6.83 769
2017-08-14 $7.81 $8.09 $7.81 $7.82 $6.74 1,080
2017-08-11 $7.86 $7.86 $7.86 $7.86 $6.78 400
2017-08-10 $8.10 $8.10 $8.10 $8.10 $6.98 0
2017-08-09 $8.10 $8.10 $8.10 $8.10 $6.98 600
2017-08-08 $8.06 $8.06 $8.06 $8.06 $6.95 19
2017-08-07 $8.06 $8.06 $8.06 $8.06 $6.95 0
2017-08-04 $8.06 $8.06 $7.92 $8.06 $6.95 3,160
2017-08-03 $8.02 $8.26 $8.02 $8.26 $7.12 380
2017-08-02 $7.96 $7.96 $7.96 $7.96 $6.86 0
2017-08-01 $7.97 $7.97 $7.96 $7.96 $6.86 993
2017-07-31 $7.96 $7.96 $7.87 $7.87 $6.79 518
2017-07-28 $8.12 $8.18 $7.92 $7.92 $6.83 4,627
2017-07-27 $8.23 $8.23 $8.09 $8.23 $7.10 1,404
2017-07-26 $8.15 $8.36 $8.15 $8.36 $7.21 605
2017-07-25 $8.27 $8.27 $8.14 $8.14 $7.02 877
2017-07-24 $8.27 $8.27 $8.14 $8.24 $7.11 36,514
2017-07-21 $8.49 $8.66 $8.40 $8.66 $7.47 39,022
2017-07-20 $8.95 $8.95 $8.95 $8.95 $7.72 100
2017-07-19 $8.91 $8.91 $8.91 $8.91 $7.68 82
2017-07-18 $8.91 $8.91 $8.91 $8.91 $7.68 0
2017-07-17 $8.91 $8.91 $8.91 $8.91 $7.68 0
2017-07-14 $8.91 $8.91 $8.91 $8.91 $7.68 0
2017-07-12 $8.91 $8.91 $8.91 $8.91 $7.68 1,683
2017-07-11 $8.71 $8.82 $8.71 $8.82 $7.61 3,292
2017-07-10 $8.68 $8.68 $8.68 $8.68 $7.48 255
2017-07-07 $8.70 $8.70 $8.70 $8.70 $7.50 60
2017-07-06 $8.70 $8.70 $8.70 $8.70 $7.50 118
2017-07-05 $8.90 $8.90 $8.90 $8.90 $7.67 124
2017-07-03 $8.71 $8.71 $8.71 $8.71 $7.51 0
2017-06-30 $8.71 $8.71 $8.71 $8.71 $7.51 0
2017-06-29 $8.71 $8.71 $8.71 $8.71 $7.51 0
2017-06-28 $8.71 $8.71 $8.71 $8.71 $7.51 800
2017-06-27 $8.83 $8.83 $8.83 $8.83 $7.61 0
2017-06-26 $8.78 $8.88 $8.78 $8.83 $7.61 500
2017-06-23 $8.80 $8.80 $8.65 $8.75 $7.54 2,100
2017-06-22 $8.77 $8.77 $8.77 $8.77 $7.56 2,600
2017-06-21 $9.00 $9.00 $9.00 $9.00 $7.76 0
2017-06-20 $9.00 $9.00 $9.00 $9.00 $7.76 0
2017-06-19 $9.00 $9.00 $9.00 $9.00 $7.76 200
2017-06-16 $8.80 $8.80 $8.70 $8.70 $7.50 884
2017-06-15 $8.62 $8.62 $8.62 $8.62 $7.43 108
2017-06-14 $8.70 $8.70 $8.70 $8.70 $7.50 0
2017-06-13 $8.70 $8.70 $8.70 $8.70 $7.50 0
2017-06-12 $8.70 $8.70 $8.70 $8.70 $7.50 0
2017-06-09 $8.85 $8.85 $8.70 $8.70 $7.50 1,467
2017-06-08 $8.84 $8.84 $8.84 $8.84 $7.62 109
2017-06-07 $8.74 $8.74 $8.74 $8.74 $7.54 74
2017-06-06 $8.74 $8.74 $8.74 $8.74 $7.54 141,686
2017-06-05 $8.61 $8.61 $8.48 $8.48 $7.31 595
2017-06-02 $8.70 $8.70 $8.70 $8.70 $7.50 0
2017-06-01 $8.70 $8.70 $8.70 $8.70 $7.50 164
2017-05-31 $8.40 $8.40 $8.39 $8.39 $7.23 631
2017-05-30 $8.41 $8.41 $8.41 $8.41 $7.25 0
2017-05-26 $8.41 $8.41 $8.41 $8.41 $7.25 147
2017-05-25 $8.48 $8.48 $8.39 $8.41 $7.25 1,706
2017-05-24 $8.39 $8.76 $8.39 $8.76 $7.55 1,374
2017-05-23 $8.45 $8.60 $8.45 $8.60 $7.42 1,000
2017-05-22 $8.15 $8.15 $8.15 $8.15 $7.03 20
2017-05-19 $8.15 $8.15 $8.15 $8.15 $7.03 1
2017-05-18 $8.15 $8.15 $8.15 $8.15 $7.03 306
2017-05-17 $8.58 $8.58 $8.58 $8.58 $7.40 116
2017-05-16 $8.53 $8.57 $8.53 $8.57 $7.39 2,764
2017-05-15 $8.69 $8.69 $8.69 $8.69 $7.49 451
2017-05-12 $8.44 $8.45 $8.44 $8.45 $7.29 2,468
2017-05-11 $8.39 $8.39 $8.39 $8.39 $7.23 121
2017-05-10 $8.47 $8.74 $8.47 $8.74 $7.54 2,182
2017-05-09 $8.68 $8.68 $8.68 $8.68 $7.48 12
2017-05-08 $8.73 $8.73 $8.68 $8.68 $7.48 961
2017-05-05 $8.79 $8.88 $8.79 $8.88 $7.66 1,250
2017-05-04 $8.97 $8.98 $8.97 $8.98 $7.74 1,500
2017-05-03 $9.15 $9.15 $9.15 $9.15 $7.89 105
2017-05-02 $8.90 $8.90 $8.90 $8.90 $7.67 68
2017-05-01 $8.90 $8.90 $8.90 $8.90 $7.67 400
2017-04-28 $8.94 $8.95 $8.94 $8.95 $7.72 1,111
2017-04-27 $8.95 $8.95 $8.80 $8.80 $7.59 273
2017-04-26 $8.65 $8.68 $8.65 $8.68 $7.48 759
2017-04-25 $8.43 $8.44 $8.43 $8.44 $7.28 4,685
2017-04-24 $7.81 $7.85 $7.81 $7.81 $6.73 2,979
2017-04-21 $7.76 $7.76 $7.76 $7.76 $6.69 0
2017-04-20 $7.76 $7.76 $7.76 $7.76 $6.69 0
2017-04-19 $7.76 $7.76 $7.76 $7.76 $6.69 114
2017-04-18 $7.85 $7.85 $7.85 $7.85 $6.77 55
2017-04-17 $7.63 $7.85 $7.63 $7.85 $6.77 518
2017-04-13 $7.60 $7.60 $7.60 $7.60 $6.55 162
2017-04-12 $7.70 $7.79 $7.70 $7.79 $6.72 503
2017-04-11 $7.51 $7.72 $7.51 $7.72 $6.66 1,993
2017-04-10 $7.54 $7.60 $7.54 $7.60 $6.55 644
2017-04-07 $7.63 $7.63 $7.56 $7.56 $6.52 1,029
2017-04-06 $7.52 $7.52 $7.39 $7.39 $6.37 4,576
2017-04-05 $7.52 $7.52 $7.47 $7.47 $6.44 2,813
2017-04-04 $7.99 $7.99 $7.99 $7.99 $6.73 81
2017-04-03 $7.87 $7.99 $7.85 $7.99 $6.73 1,500
2017-03-31 $7.89 $7.89 $7.89 $7.89 $6.65 500
2017-03-30 $7.90 $7.90 $7.90 $7.90 $6.66 300
2017-03-29 $7.87 $7.95 $7.83 $7.95 $6.70 3,600
2017-03-28 $7.70 $8.00 $7.70 $7.95 $6.70 2,600
2017-03-27 $7.54 $7.54 $7.45 $7.54 $6.35 400
2017-03-24 $7.45 $7.76 $7.45 $7.64 $6.44 700
2017-03-23 $7.71 $7.71 $7.71 $7.71 $6.50 0
2017-03-22 $7.71 $7.71 $7.71 $7.71 $6.50 0
2017-03-21 $7.97 $7.97 $7.71 $7.71 $6.50 800
2017-03-20 $7.75 $7.78 $7.72 $7.72 $6.50 8,300
2017-03-17 $7.75 $7.75 $7.75 $7.75 $6.53 600
2017-03-16 $7.42 $7.42 $7.42 $7.42 $6.25 0
2017-03-15 $7.42 $7.42 $7.42 $7.42 $6.25 0
2017-03-14 $7.55 $7.58 $7.42 $7.42 $6.25 1,600
2017-03-13 $7.23 $7.23 $7.23 $7.23 $6.09 200
2017-03-10 $7.60 $7.60 $7.60 $7.60 $6.40 0
2017-03-09 $7.60 $7.60 $7.60 $7.60 $6.40 0
2017-03-08 $7.60 $7.60 $7.60 $7.60 $6.40 0
2017-03-07 $7.60 $7.60 $7.60 $7.60 $6.40 0
2017-03-06 $7.60 $7.60 $7.60 $7.60 $6.40 400
2017-03-03 $7.64 $7.64 $7.41 $7.47 $6.29 3,500
2017-03-02 $7.50 $7.64 $7.50 $7.64 $6.44 400
2017-03-01 $7.38 $7.63 $7.38 $7.63 $6.43 300
2017-02-28 $7.36 $7.36 $7.36 $7.36 $6.20 0
2017-02-27 $7.15 $7.36 $7.15 $7.36 $6.20 400
2017-02-24 $7.34 $7.34 $7.34 $7.34 $6.18 0
2017-02-23 $7.53 $7.53 $7.34 $7.34 $6.18 500
2017-02-22 $7.65 $7.65 $7.65 $7.65 $6.44 100
2017-02-21 $7.73 $7.73 $7.73 $7.73 $6.51 0
2017-02-17 $7.73 $7.73 $7.73 $7.73 $6.51 0
2017-02-16 $7.73 $7.73 $7.73 $7.73 $6.51 0
2017-02-15 $7.73 $7.73 $7.73 $7.73 $6.51 200
2017-02-14 $7.59 $7.59 $7.44 $7.44 $6.27 1,100
2017-02-13 $7.23 $7.23 $7.23 $7.23 $6.09 0
2017-02-10 $7.23 $7.23 $7.23 $7.23 $6.09 0
2017-02-09 $7.23 $7.23 $7.23 $7.23 $6.09 0
2017-02-08 $7.23 $7.23 $7.23 $7.23 $6.09 0
2017-02-07 $7.23 $7.23 $7.23 $7.23 $6.09 0
2017-02-06 $7.20 $7.23 $7.20 $7.23 $6.09 300
2017-02-03 $7.74 $7.74 $7.74 $7.74 $6.52 0
2017-02-02 $7.74 $7.74 $7.74 $7.74 $6.52 0
2017-02-01 $7.74 $7.74 $7.74 $7.74 $6.52 100
2017-01-31 $7.74 $7.74 $7.74 $7.74 $6.52 359
2017-01-30 $7.74 $7.74 $7.51 $7.51 $6.32 1,120
2017-01-27 $7.68 $7.68 $7.68 $7.68 $6.47 2,592
2017-01-26 $7.55 $7.55 $7.55 $7.55 $6.36 0
2017-01-25 $7.45 $7.58 $7.45 $7.55 $6.36 41,650
2017-01-24 $7.48 $7.53 $7.46 $7.47 $6.29 2,091
2017-01-23 $7.18 $7.18 $7.18 $7.18 $6.05 15
2017-01-20 $7.18 $7.18 $7.18 $7.18 $6.05 414
2017-01-19 $7.25 $7.25 $7.25 $7.25 $6.11 84
2017-01-18 $7.25 $7.25 $7.25 $7.25 $6.11 1,138
2017-01-17 $6.92 $7.08 $6.92 $7.08 $5.96 6,433
2017-01-13 $6.89 $6.89 $6.89 $6.89 $5.80 0
2017-01-12 $7.00 $7.00 $6.89 $6.89 $5.80 372
2017-01-11 $7.49 $7.49 $7.49 $7.49 $6.31 0
2017-01-10 $7.49 $7.49 $7.49 $7.49 $6.31 70
2017-01-09 $7.49 $7.49 $7.49 $7.49 $6.31 61
2017-01-06 $7.20 $7.49 $7.20 $7.49 $6.31 933
2017-01-05 $7.42 $7.42 $7.42 $7.42 $6.25 0
2017-01-04 $7.42 $7.42 $7.42 $7.42 $6.25 222
2017-01-03 $6.89 $7.11 $6.89 $7.11 $5.99 348
2016-12-30 $6.99 $6.99 $6.99 $6.99 $5.89 0
2016-12-29 $6.99 $7.29 $6.99 $6.99 $5.89 6,216
2016-12-28 $6.97 $6.97 $6.97 $6.97 $5.87 0
2016-12-27 $6.76 $6.97 $6.76 $6.97 $5.87 1,247
2016-12-23 $6.87 $6.87 $6.87 $6.87 $5.79 64
2016-12-22 $6.99 $6.99 $6.87 $6.87 $5.79 999
2016-12-21 $6.91 $6.91 $6.91 $6.91 $5.82 60
2016-12-20 $7.13 $7.13 $6.82 $6.91 $5.82 7,479
2016-12-19 $7.14 $7.14 $7.14 $7.14 $6.02 0
2016-12-16 $7.14 $7.14 $7.14 $7.14 $6.02 6
2016-12-15 $7.13 $7.14 $7.13 $7.14 $6.02 2,948
2016-12-14 $7.31 $7.31 $7.31 $7.31 $6.16 0
2016-12-13 $7.31 $7.31 $7.31 $7.31 $6.16 302
2016-12-12 $7.38 $7.38 $7.20 $7.30 $6.15 3,040
2016-12-09 $7.38 $7.38 $7.38 $7.38 $6.22 200
2016-12-08 $7.25 $7.49 $7.25 $7.49 $6.31 7,120
2016-12-07 $7.23 $7.23 $7.23 $7.23 $6.09 60
2016-12-06 $7.23 $7.23 $7.23 $7.23 $6.09 28
2016-12-05 $7.43 $7.43 $7.23 $7.23 $6.09 618
2016-12-02 $6.96 $6.96 $6.96 $6.96 $5.86 684
2016-12-01 $6.82 $6.82 $6.82 $6.82 $5.75 0
2016-11-30 $6.82 $6.82 $6.82 $6.82 $5.75 0
2016-11-29 $6.70 $6.82 $6.70 $6.82 $5.75 360
2016-11-28 $6.98 $6.98 $6.98 $6.98 $5.88 0
2016-11-25 $6.98 $6.98 $6.98 $6.98 $5.88 172
2016-11-23 $6.94 $6.94 $6.94 $6.94 $5.85 0
2016-11-22 $7.14 $7.33 $6.94 $6.94 $5.85 1,355
2016-11-21 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-18 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-17 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-16 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-15 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-14 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-11 $7.00 $7.00 $7.00 $7.00 $5.90 0
2016-11-10 $7.00 $7.00 $7.00 $7.00 $5.90 3,000
2016-11-09 $6.45 $6.45 $6.45 $6.45 $5.43 160
2016-11-08 $6.43 $6.43 $6.43 $6.43 $5.42 0
2016-11-07 $6.43 $6.43 $6.43 $6.43 $5.42 556
2016-11-04 $6.41 $6.41 $6.41 $6.41 $5.40 448
2016-11-03 $6.53 $6.53 $6.44 $6.44 $5.43 4,608
2016-11-02 $6.50 $6.50 $6.50 $6.50 $5.48 3,063
2016-11-01 $6.54 $6.60 $6.54 $6.60 $5.56 1,717
2016-10-31 $6.50 $6.71 $6.50 $6.71 $5.65 2,456
2016-10-28 $6.54 $6.64 $6.54 $6.64 $5.59 845
2016-10-27 $6.68 $6.68 $6.50 $6.50 $5.48 1,395
2016-10-26 $6.68 $6.68 $6.68 $6.68 $5.63 6,666
2016-10-25 $6.75 $6.85 $6.75 $6.85 $5.77 504
2016-10-24 $7.04 $7.04 $7.04 $7.04 $5.93 308
2016-10-21 $6.81 $6.81 $6.73 $6.73 $5.67 5,722
2016-10-20 $7.28 $7.28 $7.28 $7.28 $6.13 55
2016-10-19 $7.28 $7.28 $7.28 $7.28 $6.13 2,190
2016-10-18 $7.22 $7.22 $7.22 $7.22 $6.08 4
2016-10-17 $7.22 $7.22 $7.22 $7.22 $6.08 239
2016-10-14 $7.18 $7.18 $7.18 $7.18 $6.05 421
2016-10-13 $7.12 $7.12 $7.12 $7.12 $6.00 102
2016-10-12 $7.19 $7.19 $7.19 $7.19 $6.06 0
2016-10-11 $7.15 $7.19 $7.15 $7.19 $6.06 440
2016-10-10 $7.18 $7.18 $7.18 $7.18 $6.05 0
2016-10-07 $7.18 $7.18 $7.18 $7.18 $6.05 0
2016-10-06 $7.18 $7.18 $7.18 $7.18 $6.05 400
2016-10-05 $7.43 $7.43 $7.17 $7.17 $6.04 2,138
2016-10-04 $7.30 $7.30 $7.30 $7.30 $6.15 32
2016-10-03 $7.30 $7.30 $7.30 $7.30 $6.15 0
2016-09-30 $7.25 $7.43 $7.21 $7.30 $6.15 14,926
2016-09-29 $7.24 $7.24 $7.20 $7.24 $6.10 2,298
2016-09-28 $6.87 $6.87 $6.87 $6.87 $5.79 0
2016-09-27 $6.85 $6.87 $6.85 $6.87 $5.79 1,450
2016-09-26 $7.04 $7.04 $7.04 $7.04 $5.93 800
2016-09-23 $7.10 $7.10 $7.10 $7.10 $5.98 76
2016-09-22 $7.10 $7.10 $7.10 $7.10 $5.98 50
2016-09-21 $7.10 $7.10 $7.10 $7.10 $5.98 175
2016-09-20 $6.85 $6.85 $6.85 $6.85 $5.77 146
2016-09-19 $7.03 $7.03 $7.03 $7.03 $5.92 128
2016-09-16 $6.87 $6.87 $6.85 $6.86 $5.78 5,370
2016-09-15 $6.95 $6.95 $6.95 $6.95 $5.86 25
2016-09-14 $7.14 $7.14 $6.95 $6.95 $5.86 9,500
2016-09-13 $6.90 $6.90 $6.90 $6.90 $5.81 4
2016-09-12 $6.90 $6.90 $6.90 $6.90 $5.81 82
2016-09-09 $6.90 $6.90 $6.90 $6.90 $5.81 115
2016-09-08 $7.23 $7.23 $7.22 $7.22 $6.08 414
2016-09-07 $7.21 $7.21 $7.21 $7.21 $6.07 314
2016-09-06 $7.23 $7.23 $7.19 $7.19 $6.05 273
2016-09-02 $7.01 $7.07 $7.01 $7.07 $5.96 4,600
2016-09-01 $6.86 $7.01 $6.86 $7.01 $5.90 699
2016-08-31 $7.19 $7.19 $7.19 $7.19 $6.06 2,215
2016-08-30 $7.24 $7.24 $7.24 $7.24 $6.10 209
2016-08-29 $7.06 $7.12 $7.06 $7.11 $5.99 4,062
2016-08-26 $7.16 $7.34 $7.10 $7.31 $6.16 11,941
2016-08-25 $7.16 $7.18 $7.16 $7.18 $6.05 602
2016-08-24 $7.28 $7.28 $7.28 $7.28 $6.13 425
2016-08-23 $7.30 $7.30 $7.25 $7.25 $6.11 301
2016-08-22 $7.38 $7.38 $7.38 $7.38 $6.22 16
2016-08-19 $7.11 $7.38 $7.11 $7.38 $6.22 3,526
2016-08-18 $7.16 $7.16 $7.16 $7.16 $6.03 200
2016-08-17 $7.27 $7.27 $7.06 $7.06 $5.95 1,966
2016-08-16 $7.29 $7.29 $7.29 $7.29 $6.14 6
2016-08-15 $7.29 $7.29 $7.29 $7.29 $6.14 151
2016-08-12 $7.06 $7.29 $7.03 $7.29 $6.14 3,620
2016-08-11 $7.12 $7.24 $7.12 $7.24 $6.10 624
2016-08-10 $7.12 $7.12 $7.12 $7.12 $6.00 402
2016-08-09 $7.00 $7.00 $6.94 $6.98 $5.88 8,551
2016-08-08 $6.92 $6.92 $6.92 $6.92 $5.83 817
2016-08-05 $6.85 $6.90 $6.80 $6.90 $5.81 3,317
2016-08-04 $6.80 $6.80 $6.80 $6.80 $5.73 1,000
2016-08-03 $6.91 $6.91 $6.91 $6.91 $5.82 111
2016-08-02 $6.91 $6.91 $6.91 $6.91 $5.82 3,034
2016-08-01 $6.67 $6.67 $6.67 $6.67 $5.62 828
2016-07-29 $6.90 $6.90 $6.90 $6.90 $5.81 4
2016-07-28 $6.90 $6.90 $6.90 $6.90 $5.81 0
2016-07-27 $6.90 $6.90 $6.90 $6.90 $5.81 117
2016-07-26 $6.87 $6.87 $6.87 $6.87 $5.79 8
2016-07-25 $6.87 $6.87 $6.87 $6.87 $5.79 1,000
2016-07-22 $6.63 $6.63 $6.63 $6.63 $5.59 78
2016-07-21 $6.57 $6.63 $6.56 $6.63 $5.59 14,396
2016-07-20 $6.22 $6.52 $6.19 $6.19 $5.21 1,989
2016-07-19 $6.51 $6.51 $6.51 $6.51 $5.48 51
2016-07-18 $6.51 $6.51 $6.51 $6.51 $5.48 0
2016-07-15 $6.51 $6.51 $6.51 $6.51 $5.48 972
2016-07-14 $6.21 $6.53 $6.21 $6.53 $5.50 1,434
2016-07-13 $6.55 $6.55 $6.55 $6.55 $5.52 26
2016-07-12 $6.55 $6.55 $6.55 $6.55 $5.52 467
2016-07-11 $6.06 $6.37 $6.06 $6.15 $5.18 6,718
2016-07-08 $5.88 $5.88 $5.88 $5.88 $4.95 379
2016-07-07 $5.80 $6.03 $5.73 $5.73 $4.83 743
2016-07-06 $5.98 $5.98 $5.98 $5.98 $5.04 220
2016-07-05 $5.79 $5.79 $5.79 $5.79 $4.88 1,878
2016-07-01 $6.05 $6.05 $6.05 $6.05 $5.10 505
2016-06-30 $5.89 $5.93 $5.89 $5.93 $5.00 886
2016-06-29 $5.88 $5.88 $5.58 $5.58 $4.70 858
2016-06-28 $5.81 $5.81 $5.81 $5.81 $4.89 336
2016-06-27 $5.55 $5.80 $5.35 $5.40 $4.55 6,883
2016-06-24 $5.82 $6.20 $5.82 $5.82 $4.90 6,833
2016-06-23 $6.11 $6.11 $6.10 $6.10 $5.14 1,286
2016-06-22 $5.86 $5.91 $5.86 $5.91 $4.98 248
2016-06-21 $5.81 $5.81 $5.81 $5.81 $4.89 104
2016-06-20 $5.60 $5.60 $5.60 $5.60 $4.72 18
2016-06-17 $5.60 $5.60 $5.60 $5.60 $4.72 69
2016-06-16 $5.60 $5.60 $5.60 $5.60 $4.72 4,100
2016-06-15 $5.92 $6.02 $5.84 $5.84 $4.92 462
2016-06-14 $5.64 $5.64 $5.64 $5.64 $4.75 122
2016-06-13 $5.64 $5.95 $5.64 $5.95 $5.01 48
2016-06-10 $5.95 $5.95 $5.95 $5.95 $5.01 79
2016-06-09 $5.95 $5.95 $5.95 $5.95 $5.01 0
2016-06-08 $5.95 $5.95 $5.95 $5.95 $5.01 0
2016-06-07 $5.95 $5.95 $5.95 $5.95 $5.01 4
2016-06-06 $6.06 $6.10 $5.86 $5.95 $5.01 21,406
2016-06-03 $5.77 $5.77 $5.77 $5.77 $4.86 0
2016-06-02 $5.77 $5.77 $5.77 $5.77 $4.86 0
2016-06-01 $5.77 $5.77 $5.77 $5.77 $4.86 3,200
2016-05-31 $5.97 $5.97 $5.97 $5.97 $5.03 4
2016-05-27 $5.97 $5.97 $5.97 $5.97 $5.03 0
2016-05-26 $5.82 $5.97 $5.82 $5.97 $5.03 717
2016-05-25 $5.63 $5.63 $5.63 $5.63 $4.74 2,000
2016-05-24 $5.60 $5.79 $5.60 $5.79 $4.88 1,383
2016-05-23 $5.68 $5.68 $5.68 $5.68 $4.79 0
2016-05-20 $5.56 $5.80 $5.56 $5.68 $4.79 5,992
2016-05-19 $5.40 $5.40 $5.40 $5.40 $4.55 744
2016-05-18 $5.68 $5.68 $5.68 $5.68 $4.79 272
2016-05-17 $5.78 $5.78 $5.73 $5.75 $4.84 1,923
2016-05-16 $5.65 $5.65 $5.65 $5.65 $4.76 126
2016-05-13 $5.63 $5.63 $5.45 $5.45 $4.59 3,197
2016-05-12 $5.75 $5.75 $5.75 $5.75 $4.84 300
2016-05-11 $5.69 $5.75 $5.63 $5.63 $4.74 1,582
2016-05-10 $5.67 $5.67 $5.66 $5.66 $4.77 1,733
2016-05-09 $5.82 $5.82 $5.82 $5.82 $4.90 0
2016-05-06 $5.67 $5.82 $5.67 $5.82 $4.90 878
2016-05-05 $5.60 $5.60 $5.60 $5.60 $4.72 81
2016-05-04 $5.60 $5.60 $5.60 $5.60 $4.72 44
2016-05-03 $5.80 $5.80 $5.60 $5.60 $4.72 375
2016-05-02 $5.97 $5.97 $5.97 $5.97 $5.03 0
2016-04-29 $5.97 $5.97 $5.97 $5.97 $5.03 150
2016-04-28 $6.26 $6.26 $6.26 $6.26 $5.27 150
2016-04-27 $5.95 $5.95 $5.95 $5.95 $5.01 0
2016-04-26 $5.97 $5.97 $5.95 $5.95 $5.01 1,291
2016-04-25 $5.93 $5.93 $5.88 $5.88 $4.95 1,168
2016-04-22 $6.10 $6.10 $6.10 $6.10 $5.14 550
2016-04-21 $6.20 $6.45 $6.20 $6.45 $5.43 2,928
2016-04-20 $6.68 $6.68 $6.68 $6.68 $5.63 0
2016-04-19 $6.35 $6.68 $6.35 $6.68 $5.63 1,225
2016-04-18 $6.18 $6.18 $6.18 $6.18 $5.21 0
2016-04-15 $6.13 $6.18 $6.12 $6.18 $5.21 2,303
2016-04-14 $6.09 $6.39 $6.08 $6.11 $5.15 8,485
2016-04-13 $5.95 $5.95 $5.95 $5.95 $5.01 31
2016-04-12 $5.93 $5.99 $5.90 $5.95 $5.01 3,038
2016-04-11 $5.96 $6.00 $5.90 $6.00 $5.05 1,036
2016-04-08 $5.87 $5.87 $5.87 $5.87 $4.95 663
2016-04-07 $5.78 $5.78 $5.78 $5.78 $4.87 40
2016-04-06 $5.62 $5.78 $5.58 $5.78 $4.87 995
2016-04-05 $5.61 $5.74 $5.50 $5.50 $4.63 4,490
2016-04-04 $5.98 $5.98 $5.98 $5.98 $5.04 214
2016-04-01 $5.89 $5.89 $5.85 $5.85 $4.69 427
2016-03-31 $6.09 $6.20 $6.09 $6.20 $4.97 561
2016-03-30 $6.07 $6.26 $5.93 $6.26 $5.02 740
2016-03-29 $5.62 $5.65 $5.60 $5.64 $4.52 4,774
2016-03-28 $5.60 $5.60 $5.60 $5.60 $4.49 931
2016-03-24 $5.60 $5.60 $5.60 $5.60 $4.49 1,705
2016-03-23 $5.70 $5.70 $5.70 $5.70 $4.57 0
2016-03-22 $5.83 $5.83 $5.70 $5.70 $4.57 1,412
2016-03-21 $6.15 $6.25 $6.05 $6.25 $4.85 1,688
2016-03-18 $6.38 $6.43 $6.38 $6.43 $4.99 1,148
2016-03-17 $6.28 $6.28 $6.28 $6.28 $4.88 253
2016-03-16 $6.13 $6.13 $6.13 $6.13 $4.76 0
2016-03-15 $6.00 $6.13 $5.98 $6.13 $4.76 920
2016-03-14 $6.27 $6.27 $6.26 $6.26 $4.86 805
2016-03-11 $6.16 $6.38 $6.10 $6.38 $4.95 2,369
2016-03-10 $5.73 $6.12 $5.73 $5.73 $4.45 580
2016-03-09 $6.10 $6.10 $6.10 $6.10 $4.73 0
2016-03-08 $6.10 $6.10 $6.10 $6.10 $4.73 288
2016-03-07 $6.09 $6.14 $6.09 $6.14 $4.77 3,586
2016-03-04 $5.94 $6.00 $5.94 $6.00 $4.66 417
2016-03-03 $5.85 $5.91 $5.85 $5.91 $4.59 5,115
2016-03-02 $5.60 $5.60 $5.60 $5.60 $4.35 0
2016-03-01 $5.51 $5.60 $5.51 $5.60 $4.35 2,695
2016-02-29 $5.45 $5.45 $5.45 $5.45 $4.23 203
2016-02-26 $5.62 $5.62 $5.62 $5.62 $4.36 200
2016-02-25 $5.62 $5.62 $5.62 $5.62 $4.36 0
2016-02-24 $5.28 $5.62 $5.28 $5.62 $4.36 2,343
2016-02-23 $5.49 $5.49 $5.32 $5.32 $4.13 2,211
2016-02-22 $5.58 $5.74 $5.58 $5.74 $4.46 5,921
2016-02-19 $5.60 $5.60 $5.60 $5.60 $4.35 1,020
2016-02-18 $5.40 $5.40 $5.40 $5.40 $4.19 610
2016-02-17 $5.56 $5.58 $5.45 $5.45 $4.23 2,715
2016-02-16 $5.40 $5.40 $5.40 $5.40 $4.19 349
2016-02-12 $5.22 $5.30 $5.10 $5.30 $4.11 1,329
2016-02-11 $5.25 $5.25 $4.92 $4.92 $3.82 3,036
2016-02-10 $5.20 $5.20 $5.20 $5.20 $4.04 88
2016-02-09 $5.22 $5.33 $5.17 $5.20 $4.04 2,883
2016-02-08 $5.20 $5.20 $5.20 $5.20 $4.04 0
2016-02-05 $5.20 $5.20 $5.20 $5.20 $4.04 0
2016-02-04 $5.15 $5.20 $5.15 $5.20 $4.04 1,921
2016-02-03 $4.91 $5.03 $4.80 $5.03 $3.91 570
2016-02-02 $4.93 $5.26 $4.76 $4.76 $3.70 2,050
2016-02-01 $5.09 $5.40 $5.08 $5.40 $4.19 1,028
2016-01-29 $4.94 $4.94 $4.94 $4.94 $3.84 13
2016-01-28 $4.94 $4.94 $4.94 $4.94 $3.84 165
2016-01-27 $5.10 $5.13 $5.10 $5.13 $3.98 1,492
2016-01-26 $5.00 $5.15 $5.00 $5.00 $3.88 8,030
2016-01-25 $4.97 $4.97 $4.97 $4.97 $3.86 0
2016-01-22 $4.97 $4.97 $4.97 $4.97 $3.86 0
2016-01-21 $4.97 $4.97 $4.97 $4.97 $3.86 219
2016-01-20 $4.84 $4.84 $4.80 $4.83 $3.75 24,450
2016-01-19 $4.91 $5.06 $4.88 $4.88 $3.79 21,018
2016-01-15 $4.91 $4.92 $4.88 $4.88 $3.79 2,064
2016-01-14 $5.11 $5.11 $5.11 $5.11 $3.97 290
2016-01-13 $5.18 $5.18 $5.06 $5.06 $3.93 585
2016-01-12 $5.10 $5.10 $4.96 $4.96 $3.85 2,469
2016-01-11 $5.16 $5.46 $5.13 $5.16 $4.01 35,934
2016-01-08 $5.14 $5.14 $5.14 $5.14 $3.99 107
2016-01-07 $5.13 $5.14 $5.08 $5.14 $3.99 964
2016-01-06 $5.13 $5.13 $5.13 $5.13 $3.98 0
2016-01-05 $5.14 $5.14 $5.13 $5.13 $3.98 740
2016-01-04 $5.44 $5.50 $5.40 $5.50 $4.27 2,815
2015-12-31 $5.60 $5.92 $5.60 $5.92 $4.60 3,291
2015-12-30 $5.61 $5.61 $5.61 $5.61 $4.36 3,601
2015-12-29 $5.65 $5.65 $5.65 $5.65 $4.39 57
2015-12-28 $5.65 $5.65 $5.65 $5.65 $4.39 0
2015-12-24 $5.65 $5.65 $5.65 $5.65 $4.39 0
2015-12-23 $5.65 $5.65 $5.65 $5.65 $4.39 760
2015-12-22 $5.55 $5.84 $5.55 $5.84 $4.54 410
2015-12-21 $5.48 $5.78 $5.37 $5.37 $4.17 5,279
2015-12-18 $5.55 $5.55 $5.55 $5.55 $4.31 0
2015-12-17 $5.55 $5.55 $5.55 $5.55 $4.31 10,988
2015-12-16 $5.62 $5.62 $5.55 $5.55 $4.31 10,988
2015-12-15 $5.35 $5.35 $5.35 $5.35 $4.15 128
2015-12-14 $5.57 $5.61 $5.40 $5.40 $4.19 2,560
2015-12-11 $5.75 $5.75 $5.75 $5.75 $4.47 0
2015-12-10 $5.75 $5.75 $5.75 $5.75 $4.47 500
2015-12-09 $5.69 $5.69 $5.60 $5.60 $4.35 1,961
2015-12-08 $5.57 $5.57 $5.57 $5.57 $4.33 9,840
2015-12-07 $6.18 $6.30 $6.09 $6.30 $4.89 3,056
2015-12-04 $6.10 $6.10 $6.10 $6.10 $4.74 317
2015-12-03 $6.12 $6.12 $6.12 $6.12 $4.75 0
2015-12-02 $6.12 $6.12 $6.12 $6.12 $4.75 400
2015-12-01 $6.24 $6.24 $6.05 $6.05 $4.70 1,736
2015-11-30 $6.18 $6.19 $6.18 $6.19 $4.81 6,992
2015-11-27 $6.04 $6.04 $6.04 $6.04 $4.69 0
2015-11-25 $6.04 $6.04 $6.04 $6.04 $4.69 232
2015-11-24 $6.04 $6.04 $6.04 $6.04 $4.69 4
2015-11-23 $6.24 $6.24 $6.04 $6.04 $4.69 23,491
2015-11-20 $6.54 $6.54 $6.54 $6.54 $5.08 740
2015-11-19 $6.14 $6.14 $6.00 $6.00 $4.66 547
2015-11-18 $6.17 $6.17 $6.17 $6.17 $4.79 453
2015-11-17 $6.03 $6.09 $6.03 $6.09 $4.73 5,996
2015-11-16 $5.96 $5.99 $5.95 $5.99 $4.65 28,663
2015-11-13 $5.90 $5.90 $5.90 $5.90 $4.58 748
2015-11-12 $6.10 $6.19 $6.10 $6.19 $4.81 302
2015-11-11 $5.90 $6.03 $5.90 $6.03 $4.68 3,100
2015-11-10 $6.10 $6.10 $6.10 $6.10 $4.74 104
2015-11-09 $6.05 $6.05 $6.05 $6.05 $4.70 0
2015-11-06 $6.05 $6.05 $6.05 $6.05 $4.70 156
2015-11-05 $6.10 $6.10 $6.10 $6.10 $4.74 528
2015-11-04 $6.35 $6.36 $6.35 $6.36 $4.94 907
2015-11-03 $6.30 $6.30 $6.15 $6.15 $4.78 958
2015-11-02 $5.90 $6.11 $5.90 $6.11 $4.74 0
2015-10-30 $5.90 $6.11 $5.90 $6.11 $4.74 2,746
2015-10-29 $5.76 $5.85 $5.70 $5.70 $4.43 556
2015-10-28 $6.06 $6.06 $5.75 $5.75 $4.47 0
2015-10-27 $6.06 $6.06 $5.75 $5.75 $4.47 674
2015-10-26 $6.18 $6.18 $6.18 $6.18 $4.80 451
2015-10-23 $6.15 $6.15 $5.89 $5.89 $4.57 485
2015-10-22 $5.80 $6.10 $5.73 $5.73 $4.45 2,700
2015-10-21 $5.81 $5.81 $5.81 $5.81 $4.51 0
2015-10-20 $5.81 $5.81 $5.81 $5.81 $4.51 0
2015-10-19 $5.81 $5.81 $5.81 $5.81 $4.51 0
2015-10-16 $5.81 $5.81 $5.81 $5.81 $4.51 1,128
2015-10-15 $6.08 $6.42 $6.08 $6.42 $4.99 364
2015-10-14 $6.64 $6.64 $6.64 $6.64 $5.16 156
2015-10-13 $6.20 $6.20 $6.20 $6.20 $4.81 700
2015-10-12 $6.21 $6.21 $6.21 $6.21 $4.82 0
2015-10-09 $6.21 $6.21 $6.21 $6.21 $4.82 1,650
2015-10-08 $5.95 $5.95 $5.78 $5.78 $4.49 577
2015-10-07 $5.75 $5.81 $5.75 $5.81 $4.51 0
2015-10-06 $5.75 $5.81 $5.75 $5.81 $4.51 0
2015-10-05 $5.75 $5.81 $5.75 $5.81 $4.51 1,528
2015-10-02 $5.52 $5.52 $5.52 $5.52 $4.29 0
2015-10-01 $5.52 $5.52 $5.52 $5.52 $4.29 189
2015-09-30 $4.91 $4.91 $4.91 $4.91 $3.81 275
2015-09-29 $4.86 $4.88 $4.86 $4.88 $3.79 1,132
2015-09-28 $4.88 $4.88 $4.88 $4.88 $3.79 940
2015-09-25 $4.91 $4.92 $4.91 $4.91 $3.81 1,850
2015-09-24 $5.12 $5.12 $4.91 $4.91 $3.81 1,470
2015-09-23 $5.27 $5.27 $5.27 $5.27 $4.09 213
2015-09-22 $5.26 $5.26 $5.26 $5.26 $4.08 500
2015-09-21 $6.03 $6.03 $6.03 $6.03 $4.68 0
2015-09-18 $6.03 $6.03 $6.03 $6.03 $4.68 0
2015-09-17 $6.03 $6.03 $6.03 $6.03 $4.68 0
2015-09-16 $6.03 $6.03 $6.03 $6.03 $4.68 0
2015-09-15 $6.03 $6.03 $6.03 $6.03 $4.68 1,161
2015-09-14 $6.16 $6.16 $5.58 $5.58 $4.33 0
2015-09-11 $6.16 $6.16 $5.58 $5.58 $4.33 1,259
2015-09-10 $5.80 $6.14 $5.59 $5.89 $4.57 0
2015-09-09 $5.80 $6.14 $5.59 $5.89 $4.57 2,903
2015-09-08 $5.70 $5.70 $5.70 $5.70 $4.43 6,900
2015-09-04 $5.69 $5.69 $5.69 $5.69 $4.42 273
2015-09-03 $5.66 $5.66 $5.66 $5.66 $4.40 256
2015-09-02 $6.12 $6.18 $5.95 $5.95 $4.62 0
2015-09-01 $6.12 $6.18 $5.95 $5.95 $4.62 0
2015-08-31 $6.12 $6.18 $5.95 $5.95 $4.62 1,938
2015-08-28 $6.03 $6.11 $6.03 $6.06 $4.71 3,084
2015-08-27 $6.08 $6.45 $5.93 $6.03 $4.68 4,817
2015-08-26 $5.93 $6.15 $5.93 $6.15 $4.78 7,676
2015-08-25 $6.12 $6.16 $6.09 $6.16 $4.78 5,600
2015-08-24 $6.26 $6.26 $6.11 $6.11 $4.74 964
2015-08-21 $6.45 $6.45 $6.45 $6.45 $5.01 889
2015-08-20 $6.50 $6.54 $6.50 $6.50 $5.05 2,003
2015-08-19 $6.51 $6.65 $6.51 $6.58 $5.11 2,965
2015-08-18 $6.53 $6.60 $6.53 $6.60 $5.13 1,537
2015-08-17 $6.88 $6.88 $6.88 $6.88 $5.34 0
2015-08-14 $6.88 $6.88 $6.88 $6.88 $5.34 467
2015-08-13 $6.84 $6.93 $6.84 $6.93 $5.38 0
2015-08-12 $6.84 $6.93 $6.84 $6.93 $5.38 1,100

Metso Oyj (MXCYY) News Headlines

Recent Metso Oyj (MXCYY) News
Similar Companies to Metso Oyj (MXCYY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.